Tour v531
SLV
iShares Silver Trust
$53.31 -0.95%
(10/8 14:40) ◀
|
Thursday, October 8, 2026 (2:45pm)
January 2026
|
▶ (10/8 14:50)
◀ 10/8 14:45 ▶

Option Volume

Detail
ℹ
Current (10/08 2:45pm) 149,499
Calls: 103,696 (69%)
Puts: 45,803 (31%)
Prior (10/07) 236,548
Calls: 133,194 (56%)
Puts: 103,354 (44%)
Current vs Prior -36.80%
Calls: -22.15% (Calls)
Puts: -55.68% (Puts)
Prior 7-Day Total 1,800,330
Calls: 1,112,129 (62%)
Puts: 688,201 (38%)
Prior 7-Day Average 257,190
Calls: 158,875 (62%)
Puts: 98,314 (38%)
Current vs Prior 7-Day Avg -41.87%
Calls: -34.73%
Puts: -53.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 2:45pm) $15.29M
Calls: $8.93M (58%)
Puts: $6.36M (42%)
Prior (10/07) $20.85M
Calls: $8.10M (39%)
Puts: $12.76M (61%)
Current vs Prior -26.67%
Calls: +10.25%
Puts: -50.11%
Prior 7-Day Total $143.03M
Calls: $76.01M (53%)
Puts: $67.03M (47%)
Prior 7-Day Average $20.43M
Calls: $10.86M (53%)
Puts: $9.58M (47%)
Current vs Prior 7-Day Avg -25.17%
Calls: -17.80%
Puts: -33.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:45pm) 0.44
Prior (10/07) 0.78
Current vs Prior -43.08%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -31.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 2:45pm) 1,598,647
Calls: 1,181,386 (74%)
Puts: 417,261 (26%)
Prior (10/07) 1,626,491
Calls: 1,193,210 (73%)
Puts: 433,281 (27%)
Current vs Prior -1.71%
Prior 7-Day Total 9,466,031
Calls: 6,779,735 (72%)
Puts: 2,686,296 (28%)
Prior 7-Day Average 1,352,290
Calls: 968,533 (72%)
Puts: 383,756 (28%)
Current vs Prior 7-Day Avg +18.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.27% | 2.93%2.27% | 4.46%4.46% | 10.37%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -15.75% | -8.43%-15.76% | -3.50%-3.50% | -0.48%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -3.00% | -6.80%-12.91% | -2.36%-17.32% | -5.69%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -15.75% | -8.43%-15.76% | -3.50%-3.50% | -0.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.54% | 6.43%
Calls: 6.15% | 6.10%
Puts: 8.93% | 6.76%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -8.61% | -9.05%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg +8.27% | +4.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (103,696 calls vs 45,803 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (1,181,386 calls vs 417,261 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 466 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 2010.6010.70$10.650.9%--0.9340
$59.00Nov 200.860.87$0.871.1%4170.2326.0K
$56.00Nov 201.551.57$1.561.3%1710.372.9K
$43.50Oct 169.809.95$9.881.5%1641.007
$53.00Nov 132.522.56$2.541.6%670.5411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 230.980.99$0.991.0%950.40163
$53.00Oct 160.870.88$0.881.1%6410.443.1K
$61.00Nov 208.058.15$8.101.2%420.831.5K
$54.00Nov 202.742.78$2.761.4%4460.523.8K
$63.50Oct 1210.1510.30$10.231.5%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.060.07$0.0714.3%4.2K0.105.1K
$54.50Oct 90.110.12$0.128.3%3.0K0.171.8K
$54.00Oct 90.210.22$0.224.5%6.2K0.291.8K
$53.50Oct 90.390.40$0.402.5%8.1K0.44792
$55.50Oct 120.100.11$0.119.1%2480.12406
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.080.09$0.0911.1%1.6K0.141.7K
$52.50Oct 90.160.18$0.1711.8%2.6K0.241.3K
$53.00Oct 90.320.33$0.333.0%3.5K0.392.2K
$51.50Oct 120.120.13$0.137.7%680.14257
$50.50Oct 120.050.06$0.0616.7%40.0724

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 127.757.90$7.831.9%41.008
$46.00Oct 127.257.40$7.332.0%121.005
$46.50Oct 126.756.90$6.832.2%121.005
$47.00Oct 126.256.40$6.332.4%--1.0022
$48.00Oct 125.255.40$5.332.8%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.153.25$3.203.1%3411.00818
$57.00Oct 93.653.80$3.724.0%451.00571
$57.50Oct 94.154.30$4.223.6%121.00755
$58.00Oct 94.654.80$4.723.2%501.00373
$58.50Oct 95.155.30$5.232.9%151.00191

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 140.3K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.390.40$0.402.5%8.1K0.44792
$54.00Oct 90.210.22$0.224.5%6.2K0.291.8K
$56.00Oct 160.270.29$0.287.1%4.8K0.1810.1K
$55.00Oct 160.460.47$0.472.1%4.7K0.2820.1K
$55.00Oct 90.060.07$0.0714.3%4.2K0.105.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.540.59$0.568.9%4.9K0.561.7K
$53.00Oct 90.320.33$0.333.0%3.5K0.392.2K
$52.50Oct 90.160.18$0.1711.8%2.6K0.241.3K
$50.00Nov 201.061.09$1.082.8%1.8K0.2713.8K
$52.00Oct 90.080.09$0.0911.1%1.6K0.141.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 20.4%, max 25.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 9Nov 2040.9%32.6%25.6%2.9K1.1K
$52.50Oct 9Nov 1341.0%32.8%25.1%28173
$54.50Oct 9Nov 1343.2%35.8%20.6%3.0K1.8K
$54.00Oct 9Nov 2042.0%35.9%16.8%9.0K3.7K
$53.50Oct 9Nov 1340.9%35.8%14.1%8.1K804
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 9Nov 2040.9%32.6%25.6%4.0K6.0K
$52.50Oct 9Nov 1341.0%32.8%25.1%2.6K1.4K
$54.50Oct 9Nov 1343.2%35.8%20.6%2502.7K
$54.00Oct 9Nov 2042.0%35.9%16.8%1.1K6.5K
$53.50Oct 9Nov 1340.9%35.8%14.1%4.9K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 0.67, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.27$0.73$0.2737%2.70$56.27
$59.00$60.00Nov 20$0.15$0.85$0.1523%5.67$59.15
$57.00$58.00Nov 20$0.23$0.77$0.2332%3.35$57.23
$60.00$61.00Nov 20$0.12$0.88$0.1220%7.33$60.12
$58.00$59.00Nov 20$0.19$0.81$0.1927%4.26$58.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Oct 23$0.30$0.20$0.3095%0.67$61.20
$51.50$51.00Oct 21$0.11$0.39$0.1127%3.55$51.39
$53.50$53.00Oct 9$0.23$0.27$0.2356%1.17$53.27
$52.00$51.50Oct 19$0.13$0.37$0.1331%2.85$51.87
$52.50$52.00Oct 21$0.17$0.33$0.1739%1.94$52.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.64, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.50$54.00Oct 9$0.18$0.18$0.3256%0.56$53.68
$55.50$56.00Oct 19$0.11$0.11$0.3976%0.28$55.61
$54.00$54.50Oct 9$0.10$0.10$0.4071%0.25$54.10
$54.00$54.50Oct 12$0.13$0.13$0.3766%0.35$54.13
$54.50$55.00Oct 19$0.15$0.15$0.3565%0.43$54.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$51.00Nov 20$0.39$0.39$0.6161%0.64$51.61
$52.00$51.00Nov 6$0.36$0.36$0.6462%0.56$51.64
$50.00$49.00Nov 20$0.26$0.26$0.7473%0.35$49.74
$53.00$52.00Nov 20$0.45$0.45$0.5554%0.82$52.55
$51.00$50.00Oct 30$0.25$0.25$0.7572%0.33$50.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.17)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1740.9%28.2%
$53.50Oct 9Oct 12$0.1540.9%29.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1740.9%28.2%
$53.50Oct 9Oct 12$0.1840.9%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 1.80% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.40$0.56$0.96$52.54$54.461.80%
$53.00Oct 9$0.65$0.33$0.98$52.02$53.981.84%
$54.00Oct 9$0.22$0.90$1.12$52.88$55.122.10%
$52.50Oct 9$1.00$0.17$1.17$51.33$53.672.19%
$53.50Oct 12$0.55$0.74$1.29$52.21$54.792.42%
$53.00Oct 12$0.82$0.50$1.32$51.68$54.322.48%
$54.50Oct 9$0.12$1.29$1.41$53.09$55.912.64%
$54.00Oct 12$0.37$1.05$1.42$52.58$55.422.66%
$52.50Oct 12$1.14$0.32$1.46$51.04$53.962.74%
$52.00Oct 9$1.42$0.09$1.51$50.49$53.512.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.50Oct 9$0.04$0.05$0.09$51.41$55.59
$55.00$51.50Oct 9$0.07$0.05$0.12$51.38$55.12
$55.50$52.00Oct 9$0.04$0.09$0.13$51.87$55.63
$55.00$52.00Oct 9$0.07$0.09$0.16$51.84$55.16
$54.50$51.50Oct 9$0.12$0.05$0.17$51.33$54.67
$55.50$51.00Oct 12$0.11$0.08$0.19$50.81$55.69
$54.50$52.00Oct 9$0.12$0.09$0.21$51.79$54.71
$55.50$51.50Oct 12$0.11$0.13$0.24$51.26$55.74
$55.50$52.50Oct 9$0.04$0.17$0.21$52.29$55.71
$55.00$51.00Oct 12$0.16$0.08$0.24$50.76$55.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5056/57Nov 13$0.25$0.2545%1.00$49.25$56.75
51/5256/56Oct 19$0.22$0.2850%0.79$51.28$55.72
51/5255/56Oct 23$0.28$0.2238%1.27$51.22$55.28
49/5057/58Nov 13$0.23$0.2748%0.85$49.27$57.23
50/5056/57Nov 13$0.27$0.2339%1.17$50.23$56.77
52/5256/56Oct 19$0.24$0.2644%0.92$51.76$55.74
51/5256/56Oct 23$0.25$0.2542%1.00$51.25$55.75
50/5056/57Nov 13$0.25$0.2542%1.00$49.75$56.75
50/5057/58Nov 13$0.25$0.2542%1.00$50.25$57.25
50/5156/57Nov 13$0.28$0.2236%1.27$50.72$56.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 9$0.07$0.4332%6.14
$52.00$53.00$54.00Oct 30$0.08$0.9218%11.50
$52.50$53.00$53.50Oct 12$0.05$0.4524%9.00
$53.50$54.00$54.50Oct 12$0.05$0.4521%9.00
$52.00$53.00$54.00Nov 20$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 9$0.05$0.4526%9.00
$52.50$53.00$53.50Oct 9$0.07$0.4332%6.14
$51.00$52.00$53.00Nov 20$0.06$0.9413%15.67
$52.50$53.00$53.50Oct 12$0.06$0.4424%7.33
$51.00$52.00$53.00Oct 30$0.09$0.9118%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.43, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.43$3.07
$53.00$53.501:2Oct 9-$0.15$0.35
$52.50$53.001:2Oct 9-$0.30$0.20
$55.00$56.001:2Oct 21-$0.20$0.80
$54.00$54.501:2Oct 12-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.50$60.001:2Oct 12-$3.23$0.27
$53.50$53.001:2Oct 9-$0.10$0.40
$54.00$53.501:2Oct 9-$0.22$0.28
$51.00$50.001:2Oct 21-$0.08$0.92
$52.50$52.001:2Oct 12-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.28%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.280.481.3%4.28%5.57%2.8K1.9K
$55.00Nov 20$1.880.423.2%3.53%6.70%71610.2K
$56.00Nov 20$1.550.375.0%2.91%7.95%1712.9K
$57.00Nov 20$1.270.326.9%2.38%9.30%7475.5K
$54.00Nov 13$2.050.471.3%3.85%5.14%1428
$53.50Nov 13$2.260.510.4%4.24%4.60%2612
$54.50Nov 13$1.830.442.2%3.43%5.66%323
$55.00Nov 13$1.650.413.2%3.10%6.27%3674
$55.50Nov 13$1.480.384.1%2.78%6.88%8389
$58.00Nov 20$1.040.278.8%1.95%10.75%1.4K3.3K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 103,696
Total Puts 45,803
Put/Call Ratio 0.44
Net Difference 57,893

Prior's Put/Call Breakdown

Total Calls 133,194
Total Puts 103,354
Put/Call Ratio 0.78
Net Difference 29,840

Prior 7-Day Put/Call Summary

Total Calls 1,112,129
Total Puts 688,201
Average Put/Call Ratio 0.64
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All